ＮＥＸＴ ＦＵＮＤＳ 日本成長株アクティブ上場投信の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/12/13 | 1,999 | 1,999 | 1,988 | 1,993 | +7 | +0.4% | 8,327 |
| 2023/12/12 | 2,001 | 2,004 | 1,983 | 1,986 | +1 | +0.1% | 6,844 |
| 2023/12/11 | 1,990 | 1,999 | 1,979 | 1,985 | +18 | +0.9% | 12,075 |
| 2023/12/08 | 1,991 | 1,993 | 1,959 | 1,967 | -32 | -1.6% | 25,574 |
| 2023/12/07 | 2,003 | 2,011 | 1,991 | 1,999 | -30 | -1.5% | 13,376 |
| 2023/12/06 | 1,988 | 2,029 | 1,988 | 2,029 | +42 | +2.1% | 14,050 |
| 2023/12/05 | 2,001 | 2,010 | 1,982 | 1,987 | -26 | -1.3% | 17,291 |
| 2023/12/04 | 2,017 | 2,019 | 1,997 | 2,013 | -9 | -0.4% | 13,663 |
| 2023/12/01 | 2,029 | 2,030 | 2,017 | 2,022 | -7 | -0.3% | 13,849 |
| 2023/11/30 | 2,009 | 2,029 | 2,009 | 2,029 | +20 | +1% | 10,154 |
| 2023/11/29 | 2,005 | 2,017 | 2,000 | 2,009 | +3 | +0.1% | 16,703 |
| 2023/11/28 | 2,022 | 2,022 | 2,002 | 2,006 | -12 | -0.6% | 11,873 |
| 2023/11/27 | 2,033 | 2,035 | 2,011 | 2,018 | -11 | -0.5% | 36,994 |
| 2023/11/24 | 2,032 | 2,038 | 2,023 | 2,029 | +18 | +0.9% | 328,209 |
| 2023/11/22 | 2,000 | 2,019 | 1,998 | 2,011 | +6 | +0.3% | 17,529 |
| 2023/11/21 | 2,003 | 2,010 | 1,993 | 2,005 | +2 | +0.1% | 10,013 |
| 2023/11/20 | 2,011 | 2,024 | 1,998 | 2,003 | -7 | -0.3% | 33,810 |
| 2023/11/17 | 1,990 | 2,010 | 1,988 | 2,010 | +17 | +0.9% | 13,252 |
| 2023/11/16 | 2,002 | 2,004 | 1,982 | 1,993 | -7 | -0.4% | 10,865 |
| 2023/11/15 | 1,987 | 2,003 | 1,980 | 2,000 | +48 | +2.5% | 50,393 |
| 2023/11/14 | 1,957 | 1,957 | 1,942 | 1,952 | +15 | +0.8% | 6,097 |
| 2023/11/13 | 1,963 | 1,963 | 1,937 | 1,937 | -12 | -0.6% | 29,773 |
| 2023/11/10 | 1,948 | 1,950 | 1,928 | 1,949 | +3 | +0.2% | 11,687 |
| 2023/11/09 | 1,924 | 1,948 | 1,921 | 1,946 | +22 | +1.1% | 12,109 |
| 2023/11/08 | 1,929 | 1,929 | 1,913 | 1,924 | +9 | +0.5% | 134,985 |
| 2023/11/07 | 1,938 | 1,938 | 1,915 | 1,915 | -35 | -1.8% | 13,030 |
| 2023/11/06 | 1,930 | 1,952 | 1,930 | 1,950 | +54 | +2.8% | 59,530 |
| 2023/11/02 | 1,852 | 1,896 | 1,852 | 1,896 | +47 | +2.5% | 26,600 |
| 2023/11/01 | 1,838 | 1,849 | 1,831 | 1,849 | +37 | +2% | 15,386 |
| 2023/10/31 | 1,809 | 1,813 | 1,785 | 1,812 | +19 | +1.1% | 36,311 |
| 2023/10/30 | 1,804 | 1,805 | 1,777 | 1,793 | -10 | -0.6% | 16,683 |
| 2023/10/27 | 1,795 | 1,809 | 1,780 | 1,803 | +24 | +1.3% | 31,199 |
| 2023/10/26 | 1,778 | 1,796 | 1,771 | 1,779 | -29 | -1.6% | 43,100 |
| 2023/10/25 | 1,822 | 1,825 | 1,807 | 1,808 | ±0 | ±0% | 27,271 |
| 2023/10/24 | 1,800 | 1,810 | 1,757 | 1,808 | +16 | +0.9% | 180,270 |
| 2023/10/23 | 1,806 | 1,808 | 1,790 | 1,792 | -21 | -1.2% | 16,064 |
| 2023/10/20 | 1,800 | 1,817 | 1,797 | 1,813 | -16 | -0.9% | 26,229 |
| 2023/10/19 | 1,836 | 1,844 | 1,826 | 1,829 | -39 | -2.1% | 41,474 |
| 2023/10/18 | 1,869 | 1,869 | 1,850 | 1,868 | -8 | -0.4% | 17,491 |
| 2023/10/17 | 1,867 | 1,888 | 1,866 | 1,876 | +27 | +1.5% | 8,533 |
| 2023/10/16 | 1,867 | 1,867 | 1,841 | 1,849 | -35 | -1.9% | 29,559 |
| 2023/10/13 | 1,909 | 1,909 | 1,880 | 1,884 | -37 | -1.9% | 20,777 |
| 2023/10/12 | 1,892 | 1,921 | 1,892 | 1,921 | +41 | +2.2% | 16,961 |
| 2023/10/11 | 1,890 | 1,899 | 1,877 | 1,880 | -15 | -0.8% | 9,693 |
| 2023/10/10 | 1,871 | 1,896 | 1,870 | 1,895 | +34 | +1.8% | 21,170 |
| 2023/10/06 | 1,873 | 1,873 | 1,855 | 1,861 | -8 | -0.4% | 22,333 |
| 2023/10/05 | 1,853 | 1,869 | 1,840 | 1,869 | +24 | +1.3% | 13,581 |
| 2023/10/04 | 1,835 | 1,857 | 1,833 | 1,845 | -20 | -1.1% | 40,258 |
| 2023/10/03 | 1,882 | 1,882 | 1,858 | 1,865 | -23 | -1.2% | 69,787 |
| 2023/10/02 | 1,909 | 1,919 | 1,885 | 1,888 | -15 | -0.8% | 34,673 |
351～
400
件表示中 / 416件
類似銘柄と比較する
市場注目の銘柄
チャート関連のコラム
